Atlassian Corporation (TEAM)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240621C00085000 | 2024-02-09 11:49AM EDT | 85.00 | 134.14 | 123.80 | 127.20 | 0.00 | - | 3 | 2 | 1,603.03% |
| TEAM240621C00090000 | 2023-11-22 12:29PM EDT | 90.00 | 96.74 | 152.40 | 155.10 | 0.00 | - | 1 | 4 | 3,015.04% |
| TEAM240621C00095000 | 2023-08-28 2:38PM EDT | 95.00 | 103.80 | 107.90 | 111.30 | 0.00 | - | - | 2 | 1,259.96% |
| TEAM240621C00100000 | 2023-09-22 10:50AM EDT | 100.00 | 103.20 | 93.20 | 95.30 | 0.00 | - | - | 1 | 968.65% |
| TEAM240621C00105000 | 2023-08-29 2:38PM EDT | 105.00 | 103.20 | 98.70 | 100.40 | 0.00 | - | 1 | 4 | 1,112.99% |
| TEAM240621C00110000 | 2023-08-18 10:14AM EDT | 110.00 | 86.00 | 100.10 | 102.50 | 0.00 | - | 1 | 1 | 1,181.01% |
| TEAM240621C00115000 | 2023-08-24 9:42AM EDT | 115.00 | 86.00 | 88.40 | 91.70 | 0.00 | - | 1 | 2 | 996.58% |
| TEAM240621C00120000 | 2023-08-22 3:50PM EDT | 120.00 | 82.80 | 80.80 | 81.60 | 0.00 | - | 1 | 4 | 872.80% |
| TEAM240621C00125000 | 2023-11-22 4:55PM EDT | 125.00 | 63.90 | 118.90 | 121.40 | 0.00 | - | - | 1 | 1,673.44% |
| TEAM240621C00130000 | 2024-06-14 11:41AM EDT | 130.00 | 29.20 | 28.20 | 31.70 | -53.50 | -64.69% | 1 | 2 | 141.02% |
| TEAM240621C00135000 | 2023-08-29 10:38AM EDT | 135.00 | 76.60 | 74.00 | 76.80 | 0.00 | - | 1 | 6 | 866.80% |
| TEAM240621C00140000 | 2024-06-06 10:57AM EDT | 140.00 | 22.80 | 19.00 | 21.10 | 0.00 | - | 6 | 12 | 89.06% |
| TEAM240621C00145000 | 2024-06-14 11:23AM EDT | 145.00 | 13.80 | 14.20 | 16.00 | -6.00 | -30.30% | 2 | 20 | 69.48% |
| TEAM240621C00148000 | 2024-06-14 10:25AM EDT | 148.00 | 11.00 | 11.10 | 13.80 | +2.00 | +22.22% | 1 | 1 | 74.71% |
| TEAM240621C00150000 | 2024-06-14 12:13PM EDT | 150.00 | 10.00 | 9.60 | 10.80 | +1.80 | +21.95% | 1 | 18 | 48.00% |
| TEAM240621C00152500 | 2024-06-03 2:21PM EDT | 152.50 | 8.70 | 7.90 | 8.50 | 0.00 | - | 1 | 4 | 43.26% |
| TEAM240621C00155000 | 2024-06-14 9:54AM EDT | 155.00 | 5.30 | 5.80 | 6.30 | +2.00 | +60.61% | 4 | 56 | 38.67% |
| TEAM240621C00157500 | 2024-06-14 3:28PM EDT | 157.50 | 4.15 | 4.10 | 4.40 | +1.73 | +71.49% | 16 | 45 | 36.01% |
| TEAM240621C00160000 | 2024-06-14 3:58PM EDT | 160.00 | 2.65 | 2.65 | 2.90 | +1.15 | +76.67% | 343 | 632 | 34.86% |
| TEAM240621C00162500 | 2024-06-14 3:16PM EDT | 162.50 | 1.58 | 1.65 | 1.80 | +0.68 | +75.56% | 83 | 190 | 34.47% |
| TEAM240621C00165000 | 2024-06-14 3:56PM EDT | 165.00 | 0.98 | 1.00 | 1.05 | +0.38 | +63.33% | 133 | 304 | 34.40% |
| TEAM240621C00167500 | 2024-06-14 1:30PM EDT | 167.50 | 0.66 | 0.50 | 0.70 | +0.36 | +120.00% | 10 | 76 | 36.89% |
| TEAM240621C00170000 | 2024-06-14 3:59PM EDT | 170.00 | 0.35 | 0.35 | 0.45 | +0.11 | +45.83% | 204 | 150 | 38.72% |
| TEAM240621C00172500 | 2024-06-14 1:43PM EDT | 172.50 | 0.28 | 0.15 | 0.30 | +0.08 | +40.00% | 5 | 59 | 40.82% |
| TEAM240621C00175000 | 2024-06-14 1:48PM EDT | 175.00 | 0.20 | 0.10 | 0.25 | -0.03 | -13.04% | 157 | 279 | 44.73% |
| TEAM240621C00177500 | 2024-06-12 2:49PM EDT | 177.50 | 0.33 | 0.05 | 0.50 | 0.00 | - | 51 | 127 | 51.27% |
| TEAM240621C00180000 | 2024-06-13 3:39PM EDT | 180.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 58 | 382 | 50.39% |
| TEAM240621C00182500 | 2024-06-12 12:32PM EDT | 182.50 | 0.20 | 0.05 | 0.25 | 0.00 | - | 1 | 63 | 55.08% |
| TEAM240621C00185000 | 2024-06-14 1:59PM EDT | 185.00 | 0.07 | 0.05 | 0.15 | -0.15 | -68.18% | 2 | 249 | 55.86% |
| TEAM240621C00187500 | 2024-06-10 9:44AM EDT | 187.50 | 0.24 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 60.16% |
| TEAM240621C00190000 | 2024-06-14 12:18PM EDT | 190.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 3 | 117 | 61.72% |
| TEAM240621C00192500 | 2024-06-06 10:03AM EDT | 192.50 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 24 | 76.47% |
| TEAM240621C00195000 | 2024-06-13 3:50PM EDT | 195.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 3 | 272 | 80.86% |
| TEAM240621C00197500 | 2024-06-14 2:01PM EDT | 197.50 | 0.06 | 0.00 | 0.10 | +0.01 | +20.00% | 36 | 13 | 69.53% |
| TEAM240621C00200000 | 2024-06-14 10:19AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 488 | 67.58% |
| TEAM240621C00210000 | 2024-06-14 9:56AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 38 | 190 | 80.47% |
| TEAM240621C00215000 | 2024-06-10 12:36PM EDT | 215.00 | 0.05 | 0.00 | 2.50 | 0.00 | - | 3 | 6 | 159.13% |
| TEAM240621C00220000 | 2024-06-12 10:51AM EDT | 220.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 348 | 92.19% |
| TEAM240621C00225000 | 2024-06-11 10:41AM EDT | 225.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 22 | 71 | 105.86% |
| TEAM240621C00230000 | 2024-06-11 10:41AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 359 | 103.91% |
| TEAM240621C00235000 | 2024-06-10 10:07AM EDT | 235.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 64 | 109.38% |
| TEAM240621C00240000 | 2024-06-12 12:01PM EDT | 240.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 1,028 | 114.06% |
| TEAM240621C00250000 | 2024-06-13 1:18PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 724 | 125.00% |
| TEAM240621C00260000 | 2024-05-24 9:57AM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 534 | 658 | 134.38% |
| TEAM240621C00270000 | 2024-05-23 3:34PM EDT | 270.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 302 | 153.52% |
| TEAM240621C00280000 | 2024-05-23 11:20AM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 166 | 151.56% |
| TEAM240621C00290000 | 2024-05-17 1:35PM EDT | 290.00 | 0.01 | 0.00 | 2.15 | 0.00 | - | 1 | 268 | 260.64% |
| TEAM240621C00300000 | 2024-05-20 10:12AM EDT | 300.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 6 | 304 | 210.74% |
| TEAM240621C00310000 | 2024-04-25 2:04PM EDT | 310.00 | 0.43 | 0.00 | 2.15 | 0.00 | - | 1 | 58 | 282.81% |
| TEAM240621C00320000 | 2024-04-26 9:30AM EDT | 320.00 | 0.56 | 0.00 | 2.15 | 0.00 | - | 21 | 122 | 293.16% |
| TEAM240621C00330000 | 2024-03-12 1:27PM EDT | 330.00 | 1.53 | 0.30 | 1.30 | 0.00 | - | 1 | 145 | 288.38% |
| TEAM240621C00340000 | 2024-04-22 3:05PM EDT | 340.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TEAM240621C00350000 | 2024-04-09 11:36AM EDT | 350.00 | 0.17 | 0.00 | 0.50 | 0.00 | - | 50 | 33 | 260.16% |
| TEAM240621C00360000 | 2024-04-29 1:52PM EDT | 360.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 230 | 225.00% |
| TEAM240621C00370000 | 2024-04-11 9:30AM EDT | 370.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 15 | 30 | 231.25% |
| TEAM240621C00380000 | 2024-04-12 10:21AM EDT | 380.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 7 | 18 | 307.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TEAM240621P00085000 | 2024-06-12 10:26AM EDT | 85.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 541 | 193.75% |
| TEAM240621P00090000 | 2024-01-03 3:20PM EDT | 90.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 53 | 54 | 288.38% |
| TEAM240621P00095000 | 2024-05-17 2:41PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 64 | 150.78% |
| TEAM240621P00100000 | 2024-05-17 2:45PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,006 | 1,001 | 136.72% |
| TEAM240621P00105000 | 2024-05-22 9:49AM EDT | 105.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 69 | 123.44% |
| TEAM240621P00110000 | 2024-06-13 9:30AM EDT | 110.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 284 | 110.94% |
| TEAM240621P00115000 | 2024-06-06 9:47AM EDT | 115.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 30 | 180.57% |
| TEAM240621P00120000 | 2024-06-06 12:39PM EDT | 120.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 23 | 273 | 87.50% |
| TEAM240621P00125000 | 2024-05-22 1:59PM EDT | 125.00 | 1.00 | 0.00 | 1.00 | 0.00 | - | 3 | 29 | 120.22% |
| TEAM240621P00130000 | 2024-06-14 10:53AM EDT | 130.00 | 0.05 | 0.00 | 0.35 | -0.45 | -90.00% | 20 | 188 | 85.55% |
| TEAM240621P00135000 | 2024-06-13 12:33PM EDT | 135.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 820 | 279 | 65.82% |
| TEAM240621P00138000 | 2024-06-13 11:24AM EDT | 138.00 | 0.10 | 0.05 | 0.40 | 0.00 | - | 4 | 4 | 67.38% |
| TEAM240621P00140000 | 2024-06-12 11:01AM EDT | 140.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 656 | 53.71% |
| TEAM240621P00145000 | 2024-06-14 12:25PM EDT | 145.00 | 0.12 | 0.10 | 0.15 | -0.18 | -60.00% | 6 | 891 | 44.73% |
| TEAM240621P00147000 | 2024-06-14 3:43PM EDT | 147.00 | 0.17 | 0.10 | 0.25 | -0.28 | -62.22% | 6 | 9 | 44.14% |
| TEAM240621P00148000 | 2024-06-14 3:14PM EDT | 148.00 | 0.20 | 0.10 | 0.25 | -0.30 | -60.00% | 1 | 9 | 41.36% |
| TEAM240621P00149000 | 2024-06-14 1:42PM EDT | 149.00 | 0.22 | 0.15 | 0.25 | -0.43 | -66.15% | 12 | 19 | 38.57% |
| TEAM240621P00150000 | 2024-06-14 3:12PM EDT | 150.00 | 0.31 | 0.20 | 0.30 | -0.56 | -64.37% | 51 | 850 | 37.45% |
| TEAM240621P00152500 | 2024-06-14 3:43PM EDT | 152.50 | 0.50 | 0.40 | 0.50 | -1.00 | -66.67% | 16 | 187 | 35.06% |
| TEAM240621P00155000 | 2024-06-14 1:56PM EDT | 155.00 | 0.90 | 0.80 | 0.90 | -1.45 | -61.70% | 181 | 468 | 33.77% |
| TEAM240621P00157500 | 2024-06-14 3:42PM EDT | 157.50 | 1.60 | 1.45 | 1.65 | -2.00 | -55.56% | 33 | 132 | 33.91% |
| TEAM240621P00160000 | 2024-06-14 2:37PM EDT | 160.00 | 2.80 | 2.50 | 2.70 | -2.52 | -47.37% | 26 | 136 | 33.52% |
| TEAM240621P00162500 | 2024-06-14 9:35AM EDT | 162.50 | 4.97 | 3.90 | 4.20 | -2.03 | -29.00% | 6 | 93 | 34.35% |
| TEAM240621P00165000 | 2024-06-14 11:30AM EDT | 165.00 | 6.80 | 5.70 | 6.10 | -2.50 | -26.88% | 7 | 258 | 36.50% |
| TEAM240621P00167500 | 2024-06-14 1:35PM EDT | 167.50 | 7.90 | 7.70 | 9.90 | +3.00 | +61.22% | 1 | 84 | 64.55% |
| TEAM240621P00170000 | 2024-06-14 12:12PM EDT | 170.00 | 11.02 | 9.90 | 11.10 | -3.19 | -22.45% | 2 | 211 | 53.54% |
| TEAM240621P00172500 | 2024-06-14 1:46PM EDT | 172.50 | 12.38 | 12.30 | 13.30 | +0.85 | +7.37% | 5 | 16 | 55.37% |
| TEAM240621P00175000 | 2024-06-13 3:12PM EDT | 175.00 | 19.60 | 14.70 | 16.10 | 0.00 | - | 1 | 160 | 52.54% |
| TEAM240621P00177500 | 2024-05-21 12:23PM EDT | 177.50 | 5.50 | 16.30 | 19.70 | 0.00 | - | - | 5 | 61.43% |
| TEAM240621P00180000 | 2024-06-13 3:53PM EDT | 180.00 | 24.14 | 19.20 | 21.00 | 0.00 | - | 10 | 61 | 52.54% |
| TEAM240621P00182500 | 2024-05-30 11:41AM EDT | 182.50 | 21.65 | 21.10 | 24.70 | 0.00 | - | 2 | 0 | 69.92% |
| TEAM240621P00185000 | 2024-06-14 12:16PM EDT | 185.00 | 26.11 | 24.50 | 26.20 | +3.05 | +13.23% | 1 | 77 | 73.54% |
| TEAM240621P00190000 | 2024-06-14 2:34PM EDT | 190.00 | 30.00 | 28.60 | 31.20 | -3.90 | -11.50% | 50 | 44 | 108.89% |
| TEAM240621P00195000 | 2024-06-06 2:11PM EDT | 195.00 | 33.40 | 34.10 | 36.60 | 0.00 | - | 48 | 0 | 93.46% |
| TEAM240621P00200000 | 2024-06-14 2:34PM EDT | 200.00 | 40.60 | 38.40 | 41.30 | -3.70 | -8.35% | 220 | 168 | 133.50% |
| TEAM240621P00207500 | 2024-05-29 11:09AM EDT | 207.50 | 45.50 | 46.00 | 49.60 | 0.00 | - | 1 | 0 | 113.28% |
| TEAM240621P00210000 | 2024-05-20 1:54PM EDT | 210.00 | 31.29 | 48.60 | 52.00 | 0.00 | - | 5 | 0 | 117.38% |
| TEAM240621P00220000 | 2024-05-22 2:59PM EDT | 220.00 | 45.40 | 58.50 | 61.70 | 0.00 | - | 27 | 0 | 118.75% |
| TEAM240621P00230000 | 2024-06-13 3:13PM EDT | 230.00 | 75.30 | 68.60 | 71.90 | 0.00 | - | 2 | 1 | 144.63% |
| TEAM240621P00240000 | 2024-05-30 3:59PM EDT | 240.00 | 79.78 | 79.10 | 82.00 | 0.00 | - | 1 | 0 | 176.17% |
| TEAM240621P00250000 | 2024-04-29 2:48PM EDT | 250.00 | 72.60 | 82.40 | 86.20 | 0.00 | - | 56 | 0 | 0.00% |
| TEAM240621P00260000 | 2024-05-01 3:54PM EDT | 260.00 | 86.42 | 100.90 | 105.20 | 0.00 | - | 4 | 0 | 284.40% |
| TEAM240621P00270000 | 2024-05-01 3:54PM EDT | 270.00 | 96.44 | 111.00 | 115.20 | 0.00 | - | 4 | 0 | 300.59% |
| TEAM240621P00280000 | 2024-02-01 3:37PM EDT | 280.00 | 42.30 | 71.10 | 73.00 | 0.00 | - | 28 | 31 | 0.00% |
| TEAM240621P00290000 | 2023-12-29 4:50PM EDT | 290.00 | 60.57 | 47.10 | 49.80 | 0.00 | - | 3 | 3 | 0.00% |
| TEAM240621P00300000 | 2023-12-28 3:10PM EDT | 300.00 | 66.30 | 60.00 | 61.20 | 0.00 | - | - | 2 | 0.00% |
| TEAM240621P00310000 | 2024-01-31 2:43PM EDT | 310.00 | 65.80 | 99.70 | 102.70 | 0.00 | - | - | 0 | 0.00% |
| TEAM240621P00340000 | 2024-01-23 10:32AM EDT | 340.00 | 97.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.